NASDAQ:TKLF | Historical Stock Price | Tokyo Lifestyle Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-01-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.65$4.79$13.85$40.10$116.07$336.002022-01-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.79239
2026-09-02———$1.67400
2026-09-01———$1.70115
2026-08-31———$1.6888
2026-08-28———$1.71409
2026-08-27$1.77$1.7767,300$1.79639
2026-08-26$1.80$1.80124,100——
2026-08-25$1.78$1.7811,000——
2026-08-24$1.78$1.7812,600$1.7911
2026-08-21$1.75$1.7574,100$1.80317
2026-08-20$1.79$1.7917,400$1.76210
2026-08-19$1.74$1.7476,300$1.72479
2026-08-18$1.86$1.868,400$1.86141
2026-08-17$1.88$1.886,100$1.963
2026-08-14$1.94$1.942,100$1.93100
2026-08-13$1.99$1.991,500$1.9280
2026-08-12$2.00$2.005,000$1.9150
2026-08-11$1.93$1.9313,800$1.91301
2026-08-10$1.86$1.8678,000$1.90231
2026-08-07$2.01$2.0114,100$2.0067
2026-08-06$1.93$1.9317,900$1.94100
2026-08-05$1.96$1.9614,900$2.00200
2026-08-04$2.07$2.074,200——
2026-08-03$2.11$2.115,600$2.0228
2026-07-31$1.97$1.973,000$1.98192
2026-07-30$2.00$2.003,400$2.00135
2026-07-29$2.03$2.036,600——
2026-07-28$2.02$2.0218,100$2.0888
2026-07-27$2.07$2.0713,400$2.19681
2026-07-24$2.06$2.062,800$2.0946
2026-07-23$2.11$2.119,900$2.12200
2026-07-22$2.09$2.0917,800$2.11715
2026-07-21$2.19$2.1911,200$2.24200
2026-07-20$2.22$2.225,800$2.21311
2026-07-17$2.22$2.224,700——
2026-07-16$2.23$2.235,600——
2026-07-15$2.20$2.2013,200——
2026-07-14$2.23$2.2332,000——
2026-07-13$2.42$2.4263,800——
2026-07-10$2.28$2.283,331,300——
2026-07-09$2.12$2.1213,300——
2026-07-08$2.05$2.0518,300——
2026-07-07$2.05$2.051,400——
2026-07-06$2.01$2.0113,300——
2026-07-02$2.00$2.0019,700——
2026-07-01$2.00$2.002,700——
2026-06-30$2.03$2.037,900——
2026-06-29$2.04$2.045,700——
2026-06-26$1.99$1.9964,000——
2026-06-25$2.00$2.006,200——
2026-06-24$2.04$2.041,400——
2026-06-23$2.00$2.0023,100——
2026-06-22$2.09$2.0911,300——
2026-06-18$2.09$2.0917,400——
2026-06-17$1.98$1.9847,200——
2026-06-16$2.05$2.059,300——
2026-06-15$2.10$2.1032,800——
2026-06-12$1.99$1.998,100——
2026-06-11$2.05$2.0526,500——
2026-06-10$2.09$2.09201,300——
2026-06-09$1.99$1.997,400——
2026-06-08$1.99$1.9911,700——
2026-06-05$2.03$2.0328,600——
2026-06-04$1.96$1.9637,500——
2026-06-03$1.95$1.9533,300——
2026-06-02$1.85$1.8569,100——
2026-06-01$1.94$1.9430,100——
2026-05-29$1.94$1.9449,500——
2026-05-28$1.99$1.9998,400——
2026-05-27$2.16$2.16413,500——
2026-05-26$1.98$1.981,427,300——
2026-05-22$1.95$1.956,793,200——
2026-05-21$2.02$2.0271,300——
2026-05-20$2.01$2.013,800——
2026-05-19$2.00$2.0010,800——
2026-05-18$2.06$2.062,600——
2026-05-15$2.08$2.082,200——
2026-05-14$2.16$2.168,100——
2026-05-13$2.08$2.0810,800——
2026-05-12$2.14$2.142,200——
2026-05-11$2.30$2.3023,700——
2026-05-08$2.04$2.0415,400——
2026-05-07$2.10$2.101,300——
2026-05-06$2.10$2.1016,700——
2026-05-05$2.25$2.2517,100——
2026-05-04$2.11$2.116,100——
2026-05-01$2.24$2.241,700——
2026-04-30$2.26$2.26700——
2026-04-29$2.15$2.1525,000——
2026-04-28$2.23$2.232,300——
2026-04-27$2.29$2.292,600——
2026-04-24$2.32$2.322,000——
2026-04-23$2.11$2.114,500——
2026-04-22$2.24$2.241,800——
2026-04-21$2.28$2.282,200——
2026-04-20$2.24$2.243,600——
2026-04-17$2.32$2.325,100——
2026-04-16$2.32$2.3213,000——
2026-04-15$2.28$2.282,600——
2026-04-14$2.26$2.263,100——
2026-04-13$2.20$2.204,600——
2026-04-10$2.23$2.232,500——
2026-04-09$2.20$2.201,500——
2026-04-08$2.26$2.265,400——
2026-04-07$2.28$2.282,500——
2026-04-06$2.33$2.3312,400——
2026-04-02$2.30$2.301,140,600——
2026-04-01$2.15$2.154,500——
2026-03-31$2.13$2.1315,200——
2026-03-30$2.11$2.119,000——
2026-03-27$2.18$2.183,900——
2026-03-26$2.16$2.162,800——
2026-03-25$2.19$2.1954,700——
2026-03-24$2.19$2.1959,900——
2026-03-23$2.41$2.412,300——
2026-03-20$2.38$2.381,300——
2026-03-19$2.26$2.2618,100——
2026-03-18$2.21$2.21136,900——
2026-03-17$2.95$2.955,800——
2026-03-16$2.93$2.93500——
2026-03-13$2.86$2.86600——
2026-03-12$2.95$2.951,400——
2026-03-11$2.97$2.97300——
2026-03-10$2.91$2.915,500——
2026-03-09$2.87$2.872,000——
2026-03-06$2.84$2.841,500——
2026-03-05$2.87$2.8711,800——
2026-03-04$2.85$2.857,000——
2026-03-03$3.03$3.034,300——
2026-03-02$2.90$2.90200——
2026-02-27$2.92$2.92900——
2026-02-26$2.95$2.951,400——
2026-02-25$2.97$2.972,200——
2026-02-24$2.93$2.931,300——
2026-02-23$2.85$2.851,100——
2026-02-20$2.92$2.923,800——
2026-02-19$3.04$3.042,500——
2026-02-18$2.96$2.9611,300——
2026-02-17$2.87$2.874,500——
2026-02-13$3.02$3.028,300——
2026-02-12$2.85$2.8516,600——
2026-02-11$2.99$2.994,500——
2026-02-10$3.05$3.059,900——
2026-02-09$3.07$3.071,200——
2026-02-06$3.11$3.117,600——
2026-02-05$3.01$3.0119,700——
2026-02-04$3.12$3.122,300——
2026-02-03$3.05$3.0531,700——
2026-02-02$3.29$3.293,400——
2026-01-30$3.17$3.1718,600——
2026-01-29$3.13$3.131,700——
2026-01-28$3.39$3.392,800——
2026-01-27$3.48$3.4810,100——
2026-01-26$3.07$3.07600——
2026-01-23$3.07$3.071,200——
2026-01-22$3.02$3.024,700——
2026-01-21$2.99$2.999,600——
2026-01-20$3.04$3.04800——
2026-01-16$3.09$3.09700——
2026-01-15$3.09$3.09400——
2026-01-14$3.04$3.046,400——
2026-01-13$3.12$3.12300——
2026-01-12$3.11$3.115,100——
2026-01-09$3.14$3.143,400——
2026-01-08$3.20$3.2011,500——
2026-01-07$3.09$3.092,100——
2026-01-06$3.14$3.144,200——
2026-01-05$3.19$3.197,400——
2026-01-02$3.05$3.052,400——